Options Chain for DIGITAL RLTY TR INC COM (DLR) - $179.75 as of 3/6/2026 11:07:48 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 89.20 | 93.20 | 91.20 | % | 1.07 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 90.00 | 84.20 | 88.20 | 86.20 | % | 0.96 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 95.00 | 79.20 | 83.30 | 81.25 | % | 0.86 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 100.00 | 74.20 | 78.20 | 76.20 | % | 0.76 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 105.00 | 69.20 | 73.30 | 71.25 | % | 0.68 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 110.00 | 64.20 | 68.20 | 66.20 | % | 0.60 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 115.00 | 59.20 | 63.20 | 61.20 | % | 0.53 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 120.00 | 54.20 | 58.30 | 56.25 | % | 0.47 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 125.00 | 49.20 | 53.20 | 51.20 | % | 0.41 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 130.00 | 44.20 | 48.40 | 46.30 | % | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 135.00 | 39.20 | 43.40 | 41.30 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 140.00 | 35.20 | 38.20 | 36.70 | % | 0.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 141.00 | 34.20 | 36.90 | 35.55 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 142.00 | 33.10 | 36.30 | 34.70 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 143.00 | 32.50 | 35.20 | 33.85 | % | 0.24 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 144.00 | 31.20 | 34.30 | 32.75 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 145.00 | 30.20 | 33.20 | 31.70 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 146.00 | 28.90 | 32.50 | 30.70 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 147.00 | 28.40 | 31.30 | 29.85 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 148.00 | 26.90 | 30.30 | 28.60 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 149.00 | 26.30 | 29.40 | 27.85 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 150.00 | 25.20 | 28.50 | 26.85 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 152.50 | 23.20 | 25.80 | 24.50 | 26.93 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 155.00 | 20.30 | 23.50 | 21.90 | % | 0.14 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.09 | 3/6/2026 4:00:00 PM EST | |||
| 157.50 | 18.40 | 21.00 | 19.70 | 21.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.94 | 0.01 | -0.08 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 160.00 | 16.00 | 18.60 | 17.30 | % | 0.11 | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.17 | 3/6/2026 4:00:00 PM EST | |||
| 162.50 | 13.80 | 16.00 | 14.90 | % | 0.09 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.17 | 3/6/2026 4:00:00 PM EST | |||
| 165.00 | 11.50 | 13.10 | 12.30 | 13.78 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.59 | 0.82 | 0.02 | -0.20 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 167.50 | 9.20 | 11.50 | 10.35 | % | 0.06 | 0 | 0 | 0.58 | 0.76 | 0.03 | -0.23 | 3/6/2026 4:00:00 PM EST | |||
| 170.00 | 6.20 | 9.20 | 7.70 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.47 | 0.70 | 0.03 | -0.24 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 172.50 | 5.20 | 5.80 | 5.50 | % | 0.03 | 0 | 0 | 0.41 | 0.62 | 0.04 | -0.24 | 3/6/2026 4:00:00 PM EST | |||
| 175.00 | 3.50 | 4.20 | 3.85 | 4.30 | -1.45 | -25.22% | 0.02 | 52 | 12 | 0.38 | 0.53 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 177.50 | 2.15 | 2.95 | 2.55 | 2.94 | -1.92 | -39.51% | 0.01 | 50 | 52 | 0.36 | 0.40 | 0.05 | -0.20 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 180.00 | 1.40 | 1.95 | 1.68 | 1.99 | -1.47 | -42.49% | 0.01 | 3 | 59 | 0.36 | 0.28 | 0.05 | -0.17 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 182.50 | 0.65 | 1.40 | 1.03 | 1.05 | -0.95 | -47.50% | 0.01 | 17 | 14 | 0.35 | 0.19 | 0.04 | -0.15 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 185.00 | 0.35 | 0.95 | 0.65 | 1.60 | -0.30 | -15.79% | 0.00 | 1 | 11 | 0.36 | 0.14 | 0.03 | -0.14 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 187.50 | 0.15 | 0.60 | 0.38 | 0.67 | % | 0.00 | 1 | 0 | 0.35 | 0.12 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.42 | -0.28 | -40.00% | 0.00 | 16 | 128 | 0.51 | 0.05 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.81 | 0.02 | 0.01 | -0.03 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 197.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 143.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 144.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 147.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 148.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 149.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 152.50 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.06 | 0.01 | -0.09 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 157.50 | 0.05 | 2.45 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.06 | 0.01 | -0.08 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 160.00 | 0.40 | 0.75 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.12 | 0.01 | -0.17 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 162.50 | 0.50 | 1.55 | 1.03 | 0.44 | % | 0.01 | 1 | 0 | 0.53 | -0.14 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 165.00 | 0.80 | 1.35 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.46 | -0.18 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 167.50 | 0.90 | 1.60 | 1.25 | 0.80 | -0.38 | -32.21% | 0.01 | 1 | 1 | 0.42 | -0.24 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 170.00 | 1.35 | 1.95 | 1.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.30 | 0.03 | -0.24 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 172.50 | 2.20 | 2.55 | 2.38 | 1.26 | +0.06 | +5.00% | 0.01 | 5 | 8 | 0.38 | -0.38 | 0.04 | -0.24 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 175.00 | 3.10 | 3.60 | 3.35 | 2.80 | +0.30 | +12.00% | 0.02 | 5 | 264 | 0.36 | -0.47 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 177.50 | 4.50 | 4.90 | 4.70 | 4.02 | -0.28 | -6.52% | 0.03 | 3 | 3 | 0.36 | -0.60 | 0.05 | -0.20 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 180.00 | 6.00 | 6.60 | 6.30 | 3.85 | -1.85 | -32.46% | 0.03 | 9 | 5 | 0.35 | -0.72 | 0.05 | -0.17 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 182.50 | 6.50 | 9.00 | 7.75 | % | 0.04 | 0 | 0 | 0.50 | -0.81 | 0.04 | -0.15 | 3/6/2026 4:00:00 PM EST | |||
| 185.00 | 8.40 | 11.40 | 9.90 | % | 0.05 | 0 | 0 | 0.57 | -0.86 | 0.03 | -0.14 | 3/6/2026 4:00:00 PM EST | |||
| 187.50 | 11.00 | 13.70 | 12.35 | % | 0.07 | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.14 | 3/6/2026 4:00:00 PM EST | |||
| 190.00 | 13.20 | 15.80 | 14.50 | % | 0.08 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.07 | 3/6/2026 4:00:00 PM EST | |||
| 192.50 | 15.60 | 18.50 | 17.05 | % | 0.09 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.03 | 3/6/2026 4:00:00 PM EST | |||
| 195.00 | 18.00 | 22.00 | 20.00 | % | 0.10 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 197.50 | 20.50 | 24.50 | 22.50 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 200.00 | 22.90 | 26.90 | 24.90 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 202.50 | 25.40 | 29.40 | 27.40 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 205.00 | 28.00 | 31.90 | 29.95 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 210.00 | 33.00 | 36.90 | 34.95 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 215.00 | 37.90 | 41.90 | 39.90 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 220.00 | 42.90 | 46.80 | 44.85 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 225.00 | 47.90 | 51.90 | 49.90 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 230.00 | 52.90 | 56.90 | 54.90 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 235.00 | 57.90 | 61.90 | 59.90 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 240.00 | 62.90 | 66.90 | 64.90 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 245.00 | 67.90 | 71.90 | 69.90 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 250.00 | 72.90 | 76.90 | 74.90 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST |